Tilray, Inc. (TLRY)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

21.63-1.02 (-4.50%)

At close: 4:00PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar. 05, 2021	22.99	23.22	18.23	21.63	21.63	26,954,000
Mar. 04, 2021	24.95	25.85	21.66	22.65	22.65	25,611,500
Mar. 03, 2021	26.58	27.10	24.72	25.29	25.29	16,387,500
Mar. 02, 2021	26.16	29.60	25.47	25.90	25.90	34,974,700
Mar. 01, 2021	25.12	26.62	24.77	25.56	25.56	14,848,100
Feb. 26, 2021	25.05	25.99	23.50	24.36	24.36	19,372,900
Feb. 25, 2021	26.90	27.73	24.30	24.50	24.50	29,849,700
Feb. 24, 2021	25.33	28.28	24.90	27.98	27.98	25,906,800
Feb. 23, 2021	24.04	24.95	21.13	24.79	24.79	27,397,600
Feb. 22, 2021	27.34	28.87	26.25	26.29	26.29	28,022,500
Feb. 19, 2021	27.80	29.90	27.31	29.21	29.21	28,026,800
Feb. 18, 2021	33.10	35.14	27.02	27.10	27.10	55,362,900
Feb. 17, 2021	31.94	33.40	30.65	31.51	31.51	40,167,500
Feb. 16, 2021	30.99	36.35	29.50	34.63	34.63	79,099,400
Feb. 12, 2021	29.26	35.41	28.21	29.00	29.00	121,052,600
Feb. 11, 2021	55.01	55.01	31.22	32.16	32.16	214,388,200
Feb. 10, 2021	65.83	67.00	47.00	63.91	63.91	199,442,400
Feb. 09, 2021	35.18	45.49	34.26	42.35	42.35	133,491,300
Feb. 08, 2021	26.34	30.60	25.95	30.09	30.09	37,459,500
Feb. 05, 2021	27.13	27.35	25.61	25.72	25.72	21,472,800
Feb. 04, 2021	25.55	27.40	23.80	26.78	26.78	33,097,900
Feb. 03, 2021	25.46	28.86	24.70	26.31	26.31	83,712,200
Feb. 02, 2021	19.76	24.08	19.30	23.49	23.49	63,160,700
Feb. 01, 2021	19.00	19.48	17.78	19.10	19.10	20,854,700
Jan. 29, 2021	18.83	20.42	17.92	18.10	18.10	29,193,900
Jan. 28, 2021	19.01	20.73	18.43	18.70	18.70	26,265,300
Jan. 27, 2021	17.80	21.50	17.57	18.55	18.55	37,553,400
Jan. 26, 2021	18.27	19.85	18.00	19.03	19.03	34,360,300
Jan. 25, 2021	17.78	18.30	15.60	17.18	17.18	26,222,800
Jan. 22, 2021	17.04	18.55	17.00	18.02	18.02	20,946,000
Jan. 21, 2021	18.06	18.38	17.17	17.92	17.92	25,972,100
Jan. 20, 2021	19.39	19.96	18.50	18.79	18.79	26,242,300
Jan. 19, 2021	19.17	20.20	17.40	20.09	20.09	43,118,500
Jan. 15, 2021	21.58	22.61	18.57	19.70	19.70	98,370,100
Jan. 14, 2021	15.46	19.41	15.46	18.56	18.56	82,216,400
Jan. 13, 2021	13.84	15.87	13.55	15.02	15.02	51,322,500
Jan. 12, 2021	12.68	13.54	12.18	13.35	13.35	30,589,600
Jan. 11, 2021	11.05	12.72	11.02	12.33	12.33	29,367,700
Jan. 08, 2021	11.38	11.89	10.68	11.31	11.31	25,224,400
Jan. 07, 2021	11.87	12.72	11.03	11.34	11.34	44,603,200
Jan. 06, 2021	11.02	12.04	10.52	10.77	10.77	63,201,800
Jan. 05, 2021	9.12	9.54	8.94	9.51	9.51	17,399,800
Jan. 04, 2021	8.43	9.19	8.40	9.00	9.00	17,761,800
Dec. 31, 2020	8.61	8.62	8.23	8.26	8.26	8,200,000
Dec. 30, 2020	8.24	8.77	8.15	8.63	8.63	10,523,100
Dec. 29, 2020	8.48	8.53	7.90	8.22	8.22	8,443,200
Dec. 28, 2020	8.71	8.78	8.33	8.37	8.37	8,597,800
Dec. 24, 2020	8.93	8.93	8.50	8.59	8.59	7,391,900
Dec. 23, 2020	8.55	9.31	8.27	8.89	8.89	19,249,500
Dec. 22, 2020	8.47	8.74	8.22	8.46	8.46	10,715,300
Dec. 21, 2020	8.54	8.86	8.29	8.39	8.39	12,966,500
Dec. 18, 2020	8.95	9.27	8.79	8.89	8.89	13,003,600
Dec. 17, 2020	9.35	9.42	8.83	8.96	8.96	25,716,100
Dec. 16, 2020	9.90	10.01	9.10	9.33	9.33	94,878,800
Dec. 15, 2020	7.44	7.88	7.16	7.87	7.87	25,450,100
Dec. 14, 2020	7.93	7.93	7.35	7.37	7.37	11,455,200
Dec. 11, 2020	8.08	8.13	7.67	7.77	7.77	7,163,000
Dec. 10, 2020	7.60	8.11	7.58	8.07	8.07	8,287,400
Dec. 09, 2020	8.33	8.37	7.64	7.92	7.92	16,275,900
Dec. 08, 2020	8.08	8.39	7.94	8.29	8.29	12,462,700
Dec. 07, 2020	8.59	8.75	8.02	8.21	8.21	17,199,300
Dec. 04, 2020	9.36	9.70	8.59	8.60	8.60	43,841,800
Dec. 03, 2020	8.70	9.22	8.42	9.07	9.07	18,727,700
Dec. 02, 2020	8.47	8.98	8.22	8.64	8.64	29,667,000
Dec. 01, 2020	9.00	9.11	8.03	8.07	8.07	28,232,100
Nov. 30, 2020	9.15	9.59	8.08	9.04	9.04	51,769,900
Nov. 27, 2020	7.57	8.58	7.39	8.50	8.50	30,788,600
Nov. 25, 2020	7.66	7.71	7.32	7.47	7.47	16,408,700
Nov. 24, 2020	7.49	8.18	7.30	7.83	7.83	51,063,000
Nov. 23, 2020	7.35	7.35	6.66	6.68	6.68	37,547,300
Nov. 20, 2020	6.80	7.48	6.71	7.36	7.36	16,964,200
Nov. 19, 2020	7.15	7.18	6.68	6.73	6.73	15,938,000
Nov. 18, 2020	7.31	7.54	7.12	7.13	7.13	11,712,500
Nov. 17, 2020	7.09	7.61	7.05	7.21	7.21	13,492,200
Nov. 16, 2020	7.50	7.67	7.04	7.32	7.32	14,447,200
Nov. 13, 2020	7.74	7.80	7.43	7.65	7.65	15,193,300
Nov. 12, 2020	7.70	8.18	7.31	7.40	7.40	16,882,000
Nov. 11, 2020	7.77	8.60	7.36	8.04	8.04	27,209,000
Nov. 10, 2020	9.31	9.33	8.07	8.33	8.33	24,794,800
Nov. 09, 2020	11.82	12.15	9.63	10.10	10.10	51,474,900
Nov. 06, 2020	8.98	12.14	8.45	9.63	9.63	116,415,300
Nov. 05, 2020	7.10	7.95	6.67	7.82	7.82	45,981,800
Nov. 04, 2020	6.29	6.35	5.94	6.00	6.00	14,140,900
Nov. 03, 2020	6.88	7.00	6.23	6.62	6.62	16,327,500
Nov. 02, 2020	5.82	6.74	5.77	6.66	6.66	18,706,400
Oct. 30, 2020	5.94	5.95	5.43	5.71	5.71	7,130,000
Oct. 29, 2020	5.69	6.03	5.46	5.97	5.97	6,129,500
Oct. 28, 2020	5.40	5.77	5.25	5.65	5.65	6,188,300
Oct. 27, 2020	5.96	6.03	5.56	5.59	5.59	5,828,300
Oct. 26, 2020	6.65	6.73	5.76	5.86	5.86	11,607,000
Oct. 23, 2020	6.75	7.12	6.55	6.73	6.73	7,450,100
Oct. 22, 2020	6.52	6.93	6.15	6.83	6.83	10,955,700
Oct. 21, 2020	6.31	6.96	6.31	6.45	6.45	12,889,000
Oct. 20, 2020	6.35	6.52	6.10	6.26	6.26	10,043,200
Oct. 19, 2020	5.66	6.50	5.59	6.48	6.48	18,722,700
Oct. 16, 2020	5.65	5.72	5.46	5.56	5.56	4,715,400
Oct. 15, 2020	5.76	5.83	5.48	5.57	5.57	6,788,300
Oct. 14, 2020	5.92	6.04	5.62	5.98	5.98	6,526,700
Oct. 13, 2020	6.20	6.23	5.84	5.93	5.93	7,552,000
Oct. 12, 2020	6.15	6.57	6.05	6.30	6.30	14,570,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX18,380.96+255.24(+1.41%)

S&P 5003,841.94+73.47(+1.95%)

DOW31,496.30+572.16(+1.85%)

Tilray, Inc. (TLRY)

S&P/TSX
18,380.96
+255.24(+1.41%)

S&P 500
3,841.94
+73.47(+1.95%)

DOW
31,496.30
+572.16(+1.85%)